股票概览
32.44
+2.4%
+0.76
31.61
开盘价
32.49
最高价
31.61
最低价
16,030
成交量
数据更新至: 2025-03-25
技术指标
31.41
MA5 (5日均线)
31.08
MA10 (10日均线)
31.22
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 31.61 | 32.49 | 31.61 | 32.44 | +2.4% | 16,030 | 51,370,893 |
| 2025-03-24 | 31.8 | 31.89 | 31.24 | 31.68 | +0.6% | 27,468 | 86,690,010 |
| 2025-03-21 | 30.44 | 31.88 | 30.44 | 31.49 | +2.98% | 44,548 | 139,246,500 |
| 2025-03-20 | 30.78 | 31.09 | 30.56 | 30.58 | -0.94% | 15,739 | 48,486,682 |
| 2025-03-19 | 31.05 | 31.25 | 30.68 | 30.87 | -0.96% | 14,991 | 46,240,809 |
| 2025-03-18 | 30.9 | 31.55 | 30.9 | 31.17 | +0.94% | 19,158 | 59,897,161 |
| 2025-03-17 | 30.75 | 31.2 | 30.47 | 30.88 | +0.42% | 29,492 | 90,963,460 |
| 2025-03-14 | 30.2 | 30.76 | 30.05 | 30.75 | +1.22% | 30,805 | 93,658,590 |
| 2025-03-13 | 30.4 | 30.65 | 30.22 | 30.38 | -0.49% | 19,886 | 60,425,277 |
| 2025-03-12 | 30.8 | 30.98 | 30.41 | 30.53 | -0.36% | 27,767 | 84,983,179 |
| 2025-03-11 | 31.21 | 31.81 | 30.47 | 30.64 | -3.8% | 34,155 | 105,717,041 |
| 2025-03-10 | 30.93 | 32.73 | 30.5 | 31.85 | +2.87% | 49,679 | 159,139,484 |
| 2025-03-07 | 31.18 | 31.47 | 30.89 | 30.96 | -0.45% | 19,514 | 60,744,761 |
| 2025-03-06 | 31.25 | 31.38 | 30.6 | 31.1 | -0.48% | 34,264 | 106,103,568 |
| 2025-03-05 | 31.08 | 31.66 | 30.91 | 31.25 | +0.68% | 13,541 | 42,353,107 |
| 2025-03-04 | 31.04 | 31.54 | 30.96 | 31.04 | +0.26% | 17,343 | 54,172,774 |
| 2025-03-03 | 31.86 | 32.43 | 30.9 | 30.96 | -2.82% | 42,079 | 131,592,225 |
| 2025-02-28 | 32.15 | 32.36 | 31.7 | 31.86 | -1.03% | 22,939 | 73,223,475 |
| 2025-02-27 | 31.79 | 32.3 | 31.62 | 32.19 | +1.23% | 23,785 | 76,060,806 |
| 2025-02-26 | 31.24 | 32.31 | 31.22 | 31.8 | +1.92% | 36,052 | 114,987,776 |
| 2025-02-25 | 31.7 | 31.75 | 31.06 | 31.2 | -2.01% | 42,752 | 133,950,654 |
| 2025-02-24 | 33.3 | 33.3 | 31.6 | 31.84 | -4.18% | 53,735 | 171,689,532 |
| 2025-02-21 | 32.64 | 35 | 32.29 | 33.23 | +1.75% | 58,492 | 196,561,766 |
| 2025-02-20 | 32.41 | 32.85 | 31.64 | 32.66 | +0.74% | 32,599 | 104,981,612 |
| 2025-02-19 | 32.23 | 32.81 | 31.9 | 32.42 | +1.28% | 26,934 | 87,221,223 |
| 2025-02-18 | 31.9 | 32.75 | 31.82 | 32.01 | +0.25% | 28,555 | 92,037,016 |
| 2025-02-17 | 32.4 | 32.42 | 31.58 | 31.93 | -1.78% | 28,119 | 89,688,699 |
| 2025-02-14 | 33.26 | 33.38 | 32.38 | 32.51 | -2.25% | 25,865 | 84,708,108 |
| 2025-02-13 | 33.86 | 33.97 | 33.12 | 33.26 | -2.18% | 22,841 | 76,481,295 |
| 2025-02-12 | 34.28 | 34.56 | 33.65 | 34 | -1.16% | 32,431 | 110,031,801 |
| 2025-02-11 | 32.53 | 35.5 | 32.2 | 34.4 | +5.52% | 61,609 | 211,418,508 |
| 2025-02-10 | 33.25 | 33.25 | 32.12 | 32.6 | -1.9% | 32,591 | 105,903,859 |
| 2025-02-07 | 31.71 | 33.48 | 31.31 | 33.23 | +4.89% | 43,080 | 140,499,318 |
| 2025-02-06 | 31 | 31.75 | 30.56 | 31.68 | +2.46% | 25,208 | 78,683,097 |
| 2025-02-05 | 32.87 | 32.98 | 30.8 | 30.92 | -5.5% | 39,613 | 124,739,959 |
| 2025-01-27 | 32.64 | 33.31 | 32.48 | 32.72 | +0.18% | 25,300 | 83,150,204 |
| 2025-01-24 | 30.66 | 32.9 | 30.51 | 32.66 | +6.52% | 58,081 | 186,170,779 |
| 2025-01-23 | 30.58 | 30.82 | 29.97 | 30.66 | +0.89% | 26,061 | 79,518,251 |
| 2025-01-22 | 31.1 | 31.1 | 30.03 | 30.39 | -1.14% | 14,626 | 44,347,382 |
| 2025-01-21 | 30.88 | 31.18 | 30.39 | 30.74 | -0.03% | 15,033 | 46,361,403 |
| 2025-01-20 | 30.91 | 31.66 | 30.53 | 30.75 | +0.72% | 25,095 | 78,116,899 |
| 2025-01-17 | 30.46 | 30.62 | 29.82 | 30.53 | +1.13% | 19,710 | 59,669,788 |
| 2025-01-16 | 30.35 | 30.73 | 30.03 | 30.19 | -0.53% | 17,620 | 53,453,925 |
| 2025-01-15 | 29.81 | 30.73 | 29.8 | 30.35 | +1.34% | 25,028 | 75,951,989 |
| 2025-01-14 | 28.64 | 29.99 | 28.35 | 29.95 | +4.76% | 24,987 | 73,740,232 |
| 2025-01-13 | 28.68 | 29.08 | 28.45 | 28.59 | -0.1% | 21,595 | 62,022,476 |
| 2025-01-10 | 29 | 29.33 | 28.62 | 28.62 | -1.34% | 17,224 | 49,863,762 |
| 2025-01-09 | 29.36 | 29.61 | 28.9 | 29.01 | -1.36% | 18,090 | 52,772,084 |
| 2025-01-08 | 28.51 | 29.75 | 28.43 | 29.41 | +2.83% | 28,286 | 82,125,735 |
| 2025-01-07 | 28.56 | 29.3 | 28.42 | 28.6 | +0.14% | 24,474 | 70,399,331 |
| 2025-01-06 | 29.38 | 29.38 | 28.36 | 28.56 | -2.79% | 39,947 | 114,893,392 |
| 2025-01-03 | 29.1 | 30.2 | 28.98 | 29.38 | +0.75% | 30,974 | 91,576,489 |
| 2025-01-02 | 30.25 | 30.6 | 28.96 | 29.16 | -4.27% | 51,879 | 153,632,938 |
| 2024-12-31 | 29.84 | 30.97 | 29.45 | 30.46 | +2.08% | 43,025 | 130,746,071 |
| 2024-12-30 | 28.96 | 29.94 | 28.9 | 29.84 | +2.93% | 30,599 | 90,880,463 |
| 2024-12-27 | 29.4 | 29.68 | 28.92 | 28.99 | -2.06% | 26,396 | 77,020,762 |
| 2024-12-26 | 29.8 | 29.92 | 29.41 | 29.6 | -0.67% | 16,974 | 50,343,297 |
| 2024-12-25 | 29.56 | 29.99 | 29.17 | 29.8 | +0.85% | 19,122 | 56,621,583 |
| 2024-12-24 | 29.2 | 29.75 | 29.03 | 29.55 | +1.27% | 24,167 | 71,283,583 |
| 2024-12-23 | 28.89 | 29.6 | 28.89 | 29.18 | +1.11% | 30,308 | 88,724,361 |
| 2024-12-20 | 29.07 | 29.29 | 28.77 | 28.86 | -0.65% | 15,741 | 45,544,121 |
| 2024-12-19 | 28.9 | 29.25 | 28.73 | 29.05 | -0.38% | 21,773 | 63,206,705 |
| 2024-12-18 | 28.95 | 29.5 | 28.95 | 29.16 | +0.97% | 23,174 | 67,884,444 |
| 2024-12-17 | 29.03 | 29.35 | 28.86 | 28.88 | -0.55% | 32,200 | 93,561,710 |
| 2024-12-16 | 29.22 | 29.55 | 28.82 | 29.04 | -0.95% | 44,957 | 130,788,739 |
| 2024-12-13 | 29 | 29.41 | 28.61 | 29.32 | +1.14% | 81,951 | 238,483,380 |
| 2024-12-12 | 29.45 | 29.51 | 28.87 | 28.99 | -1.86% | 44,153 | 128,687,498 |
| 2024-12-11 | 30.1 | 30.45 | 29.38 | 29.54 | -2.76% | 29,469 | 87,991,652 |
| 2024-12-10 | 30.6 | 31.1 | 29.64 | 30.38 | +0.96% | 38,585 | 116,449,954 |
| 2024-12-09 | 30.6 | 30.82 | 29.92 | 30.09 | -1.67% | 21,338 | 64,695,785 |
| 2024-12-06 | 30.3 | 30.92 | 30 | 30.6 | +1.56% | 20,229 | 61,660,127 |
| 2024-12-05 | 30.01 | 30.38 | 29.72 | 30.13 | +0.27% | 11,718 | 35,267,305 |
| 2024-12-04 | 30.8 | 31.07 | 29.89 | 30.05 | -2.44% | 17,841 | 54,086,514 |
| 2024-12-03 | 30.38 | 30.97 | 30.22 | 30.8 | +1.28% | 18,773 | 57,824,337 |
| 2024-12-02 | 30.49 | 31.27 | 29.97 | 30.41 | -0.33% | 34,619 | 105,884,409 |
| 2024-11-29 | 29.75 | 30.68 | 29.63 | 30.51 | +2.66% | 32,343 | 98,259,771 |
| 2024-11-28 | 30 | 30.27 | 29.5 | 29.72 | -1.26% | 16,725 | 49,881,536 |
| 2024-11-27 | 30 | 30.3 | 29.09 | 30.1 | -1.79% | 35,549 | 106,027,022 |
| 2024-11-26 | 30.89 | 31.2 | 30.4 | 30.65 | -1.16% | 22,597 | 69,489,816 |
| 2024-11-25 | 31.24 | 31.68 | 30.6 | 31.01 | -1.8% | 45,443 | 141,725,651 |
| 2024-11-22 | 33.05 | 33.05 | 31.22 | 31.58 | -3.78% | 61,755 | 196,646,964 |
| 2024-11-21 | 30.38 | 33.07 | 30.08 | 32.82 | +7.93% | 62,657 | 201,588,012 |
| 2024-11-20 | 30 | 30.68 | 29.82 | 30.41 | +1.23% | 24,623 | 74,503,211 |
| 2024-11-19 | 28.39 | 30.06 | 28.35 | 30.04 | +6.15% | 38,116 | 111,895,561 |
| 2024-11-18 | 29.05 | 29.38 | 28.18 | 28.3 | -2.72% | 27,959 | 80,199,224 |
| 2024-11-15 | 29.92 | 30.46 | 29.07 | 29.09 | -2.61% | 31,569 | 93,941,460 |
| 2024-11-14 | 30.1 | 30.48 | 29.8 | 29.87 | -0.76% | 37,933 | 114,204,630 |
| 2024-11-13 | 28.8 | 30.13 | 28.65 | 30.1 | +3.94% | 38,177 | 112,341,068 |
| 2024-11-12 | 28.97 | 29.26 | 28.64 | 28.96 | 0% | 29,551 | 85,512,041 |
| 2024-11-11 | 29.3 | 29.32 | 28.23 | 28.96 | -2.1% | 48,025 | 138,133,489 |
| 2024-11-08 | 29.84 | 30.05 | 29.33 | 29.58 | -0.87% | 32,044 | 95,023,320 |
| 2024-11-07 | 28.99 | 29.86 | 28.82 | 29.84 | +2.97% | 28,466 | 83,879,292 |
| 2024-11-06 | 29.38 | 29.63 | 28.8 | 28.98 | -1.46% | 42,910 | 124,966,206 |
| 2024-11-05 | 29.25 | 29.59 | 29.11 | 29.41 | +0.1% | 43,530 | 127,745,124 |
| 2024-11-04 | 29.3 | 29.85 | 29.09 | 29.38 | +0.51% | 55,210 | 162,297,014 |
| 2024-11-01 | 28.62 | 29.8 | 28.62 | 29.23 | +0.41% | 43,245 | 127,138,341 |
| 2024-10-31 | 29.5 | 29.63 | 28.29 | 29.11 | -1.85% | 74,809 | 215,672,097 |
| 2024-10-30 | 29.88 | 30.04 | 29 | 29.66 | -0.67% | 40,216 | 118,859,769 |
| 2024-10-29 | 30.19 | 31.58 | 29.72 | 29.86 | -1.06% | 61,701 | 186,399,681 |
| 2024-10-28 | 29.8 | 30.34 | 29.52 | 30.18 | +0.4% | 36,183 | 108,788,457 |
| 2024-10-25 | 29.45 | 30.3 | 29.15 | 30.06 | +1.52% | 35,107 | 104,512,127 |
| 2024-10-24 | 30.01 | 30.34 | 29.1 | 29.61 | -2.28% | 62,886 | 186,911,433 |
| 2024-10-23 | 30.19 | 30.58 | 29.82 | 30.3 | +0.3% | 41,681 | 126,023,416 |
| 2024-10-22 | 29.53 | 30.91 | 29 | 30.21 | +2.06% | 79,850 | 241,164,278 |
| 2024-10-21 | 29.29 | 30 | 28.81 | 29.6 | +1.06% | 82,057 | 241,009,797 |
| 2024-10-18 | 28.88 | 29.7 | 28.08 | 29.29 | +0.65% | 77,298 | 225,595,554 |
| 2024-10-17 | 28.85 | 29.77 | 28.6 | 29.1 | +1.11% | 77,730 | 226,921,270 |
| 2024-10-16 | 28.03 | 29.16 | 27.68 | 28.78 | +1.41% | 60,440 | 173,344,401 |
| 2024-10-15 | 28.28 | 29.37 | 28 | 28.38 | -0.28% | 58,106 | 166,993,511 |
| 2024-10-14 | 28.53 | 28.83 | 27.1 | 28.46 | -0.39% | 98,882 | 277,740,308 |
| 2024-10-11 | 27.4 | 29 | 27.38 | 28.57 | +7.41% | 135,136 | 382,325,625 |
| 2024-10-10 | 26.8 | 27.92 | 26.36 | 26.6 | +0.64% | 83,833 | 225,986,596 |
| 2024-10-09 | 27.98 | 28.27 | 26.43 | 26.43 | -7.46% | 73,390 | 200,915,608 |
| 2024-10-08 | 30.93 | 30.93 | 26.93 | 28.56 | +1.56% | 106,189 | 303,336,543 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：